众鑫股份（603091）历史行情

以下为众鑫股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	45.120	44.010	45.530	44.000	-1.370	-3.019%	0.52万	0.00亿	0.000%
2026-10-13	44.900	45.380	45.790	44.150	0.340	0.755%	0.57万	0.00亿	0.000%
2026-10-12	45.600	45.040	45.860	45.030	-0.780	-1.702%	0.39万	0.00亿	0.000%
2026-10-09	46.110	45.820	46.120	44.910	0.020	0.044%	0.83万	0.00亿	0.000%
2026-10-08	45.200	45.800	46.260	45.200	0.480	1.059%	0.54万	0.00亿	0.000%
2026-10-07	45.390	45.320	45.750	45.020	0.120	0.265%	35.14万	0.16亿	0.782%
2026-10-06	45.390	45.320	45.750	45.020	0.120	0.265%	35.14万	0.16亿	0.782%
2026-10-05	45.390	45.320	45.750	45.020	0.120	0.265%	35.14万	0.16亿	0.782%
2026-10-02	45.390	45.320	45.750	45.020	0.120	0.265%	35.14万	0.16亿	0.782%
2026-10-01	45.390	45.320	45.750	45.020	0.120	0.265%	35.14万	0.16亿	0.782%
2026-09-30	45.390	45.320	45.750	45.020	0.120	0.265%	0.35万	0.00亿	0.000%
2026-09-29	45.870	45.200	46.240	45.200	0.080	0.177%	0.58万	0.00亿	0.000%
2026-09-28	46.690	45.120	46.870	44.990	-1.310	-2.821%	0.74万	0.00亿	0.000%
2026-09-27	47.700	46.430	48.000	46.430	-1.320	-2.764%	52.39万	0.25亿	1.166%
2026-09-24	47.700	46.430	48.000	46.430	-1.320	-2.764%	0.52万	0.00亿	0.000%
2026-09-23	48.140	47.750	49.130	47.600	-0.390	-0.810%	0.62万	0.00亿	0.000%
2026-09-22	48.250	48.140	48.510	47.560	-0.070	-0.145%	0.58万	0.00亿	0.000%
2026-09-21	47.000	48.210	48.390	46.800	1.310	2.793%	0.80万	0.00亿	0.000%
2026-09-18	46.240	46.900	47.500	46.240	0.850	1.846%	0.63万	0.00亿	0.000%
2026-09-17	47.000	46.050	47.190	45.890	-1.150	-2.436%	0.82万	0.00亿	0.000%
2026-09-16	48.110	47.200	48.300	47.000	-0.950	-1.973%	0.79万	0.00亿	0.000%
2026-09-15	48.180	48.150	49.140	47.750	-0.400	-0.824%	0.46万	0.00亿	0.000%
2026-09-14	48.160	48.550	49.280	47.510	0.520	1.083%	0.29万	0.00亿	0.000%
2026-09-11	48.030	48.030	48.380	47.610	-0.370	-0.764%	0.38万	0.00亿	0.000%
2026-09-10	49.710	48.400	50.090	48.400	-1.510	-3.025%	0.43万	0.00亿	0.000%
2026-09-09	50.390	49.910	50.880	49.660	-0.570	-1.129%	0.41万	0.00亿	0.000%
2026-09-08	50.040	50.480	50.480	49.770	0.480	0.960%	0.48万	0.00亿	0.000%
2026-09-07	51.680	50.000	51.910	49.870	-1.900	-3.661%	0.82万	0.00亿	0.000%
2026-09-04	51.780	51.900	52.700	51.710	0.000	0.000%	0.55万	0.00亿	0.000%
2026-09-03	51.670	51.900	52.460	51.350	0.240	0.465%	0.37万	0.00亿	0.000%
2026-09-02	51.520	51.660	52.130	51.230	-0.070	-0.135%	0.50万	0.00亿	0.000%
2026-09-01	52.350	51.730	52.520	51.230	-0.620	-1.184%	0.62万	0.00亿	0.000%
2026-08-31	50.600	52.350	52.580	49.620	2.060	4.096%	1.11万	0.00亿	0.000%
2026-08-28	49.600	50.290	50.880	49.600	0.290	0.580%	0.54万	0.00亿	0.000%
2026-08-27	49.380	50.000	50.200	49.000	0.380	0.766%	0.45万	0.00亿	0.000%
2026-08-26	49.560	49.620	50.350	49.260	0.120	0.242%	0.78万	0.00亿	0.000%
2026-08-25	49.490	49.500	50.190	48.750	0.210	0.426%	0.47万	0.00亿	0.000%
2026-08-24	49.680	49.290	50.460	48.720	-0.200	-0.404%	0.46万	0.00亿	0.000%
2026-08-21	49.300	49.490	50.650	49.000	-0.050	-0.101%	0.60万	0.00亿	0.000%
2026-08-20	48.840	49.540	50.300	48.690	0.970	1.997%	0.97万	0.00亿	0.000%
2026-08-19	48.800	48.570	49.690	48.330	-0.560	-1.140%	0.84万	0.00亿	0.000%
2026-08-18	51.000	49.130	51.170	49.130	-2.290	-4.454%	1.20万	0.00亿	0.000%
2026-08-17	51.600	51.420	52.960	50.500	0.950	1.882%	1.31万	0.00亿	0.000%
2026-08-14	49.100	50.470	51.450	48.900	1.760	3.613%	1.03万	0.00亿	0.000%
2026-08-13	49.300	48.710	49.780	48.590	-0.630	-1.277%	0.47万	0.00亿	0.000%
2026-08-12	48.330	49.340	50.000	47.880	0.810	1.669%	0.88万	0.00亿	0.000%
2026-08-11	49.980	48.530	49.980	48.410	-1.350	-2.706%	0.45万	0.00亿	0.000%
2026-08-10	50.140	49.880	50.170	49.220	-0.060	-0.120%	0.60万	0.00亿	0.000%
2026-08-07	49.360	49.940	50.740	49.080	0.580	1.175%	0.75万	0.00亿	0.000%
2026-08-06	48.720	49.360	49.840	48.720	0.500	1.023%	0.61万	0.00亿	0.000%
2026-08-05	49.740	48.860	49.770	48.330	0.010	0.020%	0.74万	0.00亿	0.000%
2026-08-04	47.260	48.850	49.280	46.540	1.840	3.914%	0.96万	0.00亿	0.000%
2026-08-03	46.900	47.010	47.730	46.270	0.370	0.793%	0.69万	0.00亿	0.000%
2026-07-31	47.250	46.640	47.680	46.200	-0.460	-0.977%	0.63万	0.00亿	0.000%
2026-07-30	46.750	47.100	48.200	46.690	0.380	0.813%	0.59万	0.00亿	0.000%
2026-07-29	46.200	46.720	47.870	46.200	0.520	1.126%	0.61万	0.00亿	0.000%
2026-07-28	46.400	46.200	47.520	45.800	-0.820	-1.744%	0.40万	0.00亿	0.000%
2026-07-27	46.320	47.020	47.580	46.010	0.700	1.511%	0.51万	0.00亿	0.000%
2026-07-24	45.100	46.320	46.750	45.020	0.500	1.091%	0.74万	0.00亿	0.000%
2026-07-23	44.310	45.820	46.500	43.460	2.380	5.479%	1.26万	0.00亿	0.000%
2026-07-22	43.350	43.440	44.670	42.490	-0.320	-0.731%	0.96万	0.00亿	0.000%
2026-07-21	44.210	43.760	44.320	40.860	-0.410	-0.928%	1.84万	0.00亿	0.000%
2026-07-20	44.550	44.170	45.580	43.740	-0.580	-1.296%	0.77万	0.00亿	0.000%
2026-07-17	46.980	44.750	47.390	44.750	-1.850	-3.970%	0.84万	0.00亿	0.000%
2026-07-16	47.210	46.600	47.450	46.030	-0.440	-0.935%	0.66万	0.00亿	0.000%
2026-07-15	48.680	47.040	50.470	47.040	-1.960	-4.000%	1.02万	0.00亿	0.000%
2026-07-14	49.000	49.000	49.550	45.500	-1.290	-2.565%	2.26万	0.00亿	0.000%
2026-07-13	50.780	50.290	51.550	49.150	-0.560	-1.101%	0.96万	0.00亿	0.000%
2026-07-10	50.750	50.850	51.600	49.810	0.700	1.396%	0.99万	0.00亿	0.000%
2026-07-09	50.800	50.150	50.980	49.340	-0.640	-1.260%	1.02万	0.00亿	0.000%
2026-07-08	51.180	50.790	51.500	50.100	-0.030	-0.059%	1.00万	0.00亿	0.000%
2026-07-07	50.400	50.820	51.720	49.700	0.370	0.733%	1.07万	0.00亿	0.000%
2026-07-06	52.850	50.450	52.850	49.120	-0.400	-0.787%	1.35万	0.00亿	0.000%
2026-07-03	49.980	50.850	51.280	48.000	1.500	3.040%	1.68万	0.00亿	0.000%
2026-07-02	49.790	49.350	51.150	48.910	-0.450	-0.904%	1.65万	0.00亿	0.000%
2026-07-01	48.800	49.800	50.510	48.060	1.030	2.112%	1.33万	0.00亿	0.000%
2026-06-30	51.010	48.770	51.500	48.320	-2.410	-4.709%	1.38万	0.00亿	0.000%
2026-06-29	48.270	51.180	52.700	47.210	3.190	6.647%	2.21万	0.00亿	0.000%
2026-06-26	45.980	47.990	48.840	45.980	2.040	4.440%	1.71万	0.00亿	0.000%
2026-06-25	48.590	45.950	48.590	45.770	-2.643	-5.439%	1.07万	0.00亿	0.000%
2026-06-24	49.429	48.593	49.429	47.429	-0.443	-0.903%	0.62万	0.00亿	0.000%
2026-06-23	47.700	49.036	49.321	46.929	1.100	2.295%	0.83万	0.00亿	0.000%
2026-06-22	47.743	47.936	48.093	46.100	-0.157	-0.326%	0.77万	0.00亿	0.000%
2026-06-18	47.386	48.093	48.493	46.100	0.622	1.310%	0.85万	0.00亿	0.000%
2026-06-17	47.029	47.471	48.464	46.743	0.957	2.057%	0.59万	0.00亿	0.000%
2026-06-16	46.529	46.514	47.521	45.829	-0.415	-0.884%	0.48万	0.00亿	0.000%
2026-06-15	47.164	46.929	47.600	45.743	0.279	0.598%	0.77万	0.00亿	0.000%
2026-06-12	46.936	46.650	47.864	46.257	0.121	0.260%	0.57万	0.00亿	0.000%
2026-06-11	45.993	46.529	46.714	45.043	0.572	1.245%	0.37万	0.00亿	0.000%
2026-06-10	46.171	45.957	46.221	44.657	-0.450	-0.970%	0.75万	0.00亿	0.000%
2026-06-09	46.450	46.407	46.671	45.343	0.521	1.135%	0.37万	0.00亿	0.000%
2026-06-08	47.007	45.886	47.007	44.386	-1.900	-3.976%	0.85万	0.00亿	0.000%
2026-06-05	48.607	47.786	48.607	47.171	0.257	0.541%	0.53万	0.00亿	0.000%
2026-06-04	48.586	47.529	48.621	47.229	-1.107	-2.276%	0.80万	0.00亿	0.000%
2026-06-03	50.779	48.636	50.957	48.357	-2.100	-4.139%	0.92万	0.00亿	0.000%
2026-06-02	50.393	50.736	51.300	50.029	0.350	0.695%	0.51万	0.00亿	0.000%
2026-06-01	51.221	50.386	51.364	49.786	-0.985	-1.917%	0.58万	0.00亿	0.000%
2026-05-29	51.964	51.371	52.643	50.029	-0.793	-1.520%	0.68万	0.00亿	0.000%
2026-05-28	52.179	52.164	52.872	51.693	-0.622	-1.178%	0.40万	0.00亿	0.000%
2026-05-27	52.950	52.786	54.014	52.314	-1.078	-2.001%	0.47万	0.00亿	0.000%
2026-05-26	54.029	53.864	54.143	52.200	-0.008	-0.015%	0.72万	0.00亿	0.000%
2026-05-25	58.550	53.872	58.600	52.893	-4.678	-7.990%	1.59万	0.00亿	0.000%
2026-05-22	58.522	58.550	58.593	56.407	0.500	0.861%	0.71万	0.00亿	0.000%
2026-05-21	58.422	58.050	60.057	57.457	-0.736	-1.252%	0.55万	0.00亿	0.000%
2026-05-20	59.400	58.786	59.422	58.357	-0.171	-0.290%	0.32万	0.00亿	0.000%
2026-05-19	60.322	58.957	60.450	58.243	-1.572	-2.597%	0.67万	0.00亿	0.000%
2026-05-18	59.307	60.529	60.707	58.964	1.222	2.060%	0.66万	0.00亿	0.000%
2026-05-15	60.029	59.307	61.807	58.814	-1.207	-1.995%	0.51万	0.00亿	0.000%
2026-05-14	60.364	60.514	62.793	60.364	-0.193	-0.318%	0.77万	0.00亿	0.000%
2026-05-13	59.814	60.707	61.050	58.743	0.693	1.155%	0.56万	0.00亿	0.000%
2026-05-12	59.107	60.014	60.122	58.807	0.657	1.107%	0.45万	0.00亿	0.000%
2026-05-11	61.329	59.357	61.900	59.086	-1.622	-2.660%	0.89万	0.00亿	0.000%
2026-05-08	58.914	60.979	61.372	58.293	2.365	4.035%	0.80万	0.00亿	0.000%
2026-05-07	60.007	58.614	60.007	58.243	-0.165	-0.281%	0.46万	0.00亿	0.000%
2026-05-06	57.764	58.779	60.507	57.300	1.565	2.735%	0.86万	0.00亿	0.000%
2026-04-30	57.100	57.214	57.786	56.672	-0.100	-0.174%	0.32万	0.00亿	0.000%
2026-04-29	57.150	57.314	58.514	56.986	0.128	0.224%	0.52万	0.00亿	0.000%
2026-04-28	59.636	57.186	61.364	56.172	-3.450	-5.690%	1.12万	0.00亿	0.000%
2026-04-27	58.157	60.636	60.664	57.250	2.886	4.997%	1.03万	0.00亿	0.000%
2026-04-24	58.957	57.750	58.957	57.107	-0.200	-0.345%	0.28万	0.00亿	0.000%
2026-04-23	58.593	57.950	59.672	57.529	-0.114	-0.196%	0.37万	0.00亿	0.000%
2026-04-22	57.450	58.064	58.457	57.172	0.221	0.382%	0.41万	0.00亿	0.000%
2026-04-21	56.314	57.843	57.879	56.022	1.529	2.715%	0.55万	0.00亿	0.000%
2026-04-20	55.743	56.314	57.057	55.743	0.271	0.484%	0.35万	0.00亿	0.000%
2026-04-17	56.536	56.043	56.864	55.522	0.000	0.000%	0.50万	0.00亿	0.000%
2026-04-16	54.090	56.540	57.090	53.490	2.450	4.530%	0.92万	0.73亿	2.940%
2026-04-15	55.029	54.093	55.850	53.600	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-14	56.029	54.407	56.029	54.172	-1.550	-2.770%	0.97万	0.00亿	0.000%
2026-04-13	54.043	55.957	56.200	53.814	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-10	51.464	54.743	54.857	51.464	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-09	51.943	51.436	52.207	51.179	0.000	0.000%	0.35万	0.00亿	0.000%
2026-04-08	51.800	52.650	53.243	50.857	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-07	50.514	50.771	52.021	48.671	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-03	50.743	50.507	52.529	49.793	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-02	52.164	51.029	52.164	50.757	0.000	0.000%	0.22万	0.00亿	0.000%
2026-04-01	50.736	51.479	51.871	50.443	0.000	0.000%	0.38万	0.00亿	0.000%